U.S. markets open in 7 hours 54 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
335.87-1.78 (-0.53%)
Al cierre: 04:03PM EDT
335.87 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY230331C002300002023-03-27 9:32AM EDT230.0094.500.000.000.00-100.00%
LLY230331C002900002023-03-17 12:28PM EDT290.0040.150.000.000.00-700.00%
LLY230331C002950002023-03-20 9:42AM EDT295.0038.050.000.000.00-100.00%
LLY230331C003000002023-03-24 12:11PM EDT300.0036.090.000.000.00-100.00%
LLY230331C003050002023-03-08 2:05PM EDT305.0012.300.000.000.00-400.00%
LLY230331C003075002023-03-27 9:49AM EDT307.5026.280.000.000.00-100.00%
LLY230331C003100002023-03-27 9:57AM EDT310.0026.280.000.000.00-300.00%
LLY230331C003125002023-03-14 2:54PM EDT312.5017.050.000.000.00--00.00%
LLY230331C003150002023-03-27 9:57AM EDT315.0021.020.000.000.00-100.00%
LLY230331C003175002023-03-28 10:24AM EDT317.5019.950.000.000.00-100.00%
LLY230331C003200002023-03-28 9:57AM EDT320.0018.450.000.000.00-100.00%
LLY230331C003225002023-03-29 11:06AM EDT322.5016.150.000.000.00-100.00%
LLY230331C003250002023-03-28 1:22PM EDT325.0011.330.000.000.00-600.00%
LLY230331C003275002023-03-29 12:06PM EDT327.5011.010.000.000.00-100.00%
LLY230331C003300002023-03-29 2:55PM EDT330.005.910.000.000.00-300.00%
LLY230331C003325002023-03-29 3:19PM EDT332.504.000.000.000.00-700.00%
LLY230331C003350002023-03-29 3:59PM EDT335.003.000.000.000.00-1300.00%
LLY230331C003375002023-03-29 3:25PM EDT337.501.400.000.000.00-7801.56%
LLY230331C003400002023-03-29 3:50PM EDT340.000.940.000.000.00-11403.13%
LLY230331C003425002023-03-29 12:10PM EDT342.500.720.000.000.00-2206.25%
LLY230331C003450002023-03-29 2:28PM EDT345.000.200.000.000.00-12606.25%
LLY230331C003475002023-03-29 12:35PM EDT347.500.110.000.000.00-6012.50%
LLY230331C003500002023-03-29 2:48PM EDT350.000.060.000.000.00-6012.50%
LLY230331C003525002023-03-29 10:07AM EDT352.500.050.000.000.00-1012.50%
LLY230331C003550002023-03-29 9:39AM EDT355.000.150.000.000.00-10012.50%
LLY230331C003575002023-03-20 1:58PM EDT357.500.250.000.000.00--025.00%
LLY230331C003600002023-03-27 11:01AM EDT360.000.100.000.000.00-1025.00%
LLY230331C003650002023-03-28 2:43PM EDT365.000.030.000.000.00-1025.00%
LLY230331C003700002023-03-20 3:20PM EDT370.000.030.000.000.00-6025.00%
LLY230331C003750002023-03-24 11:49AM EDT375.000.130.000.000.00-1025.00%
LLY230331C003800002023-02-22 3:00PM EDT380.000.600.002.130.00--0116.80%
LLY230331C003850002023-02-15 12:54PM EDT385.001.600.002.150.00--2126.22%
LLY230331C003950002023-02-16 10:56AM EDT395.000.500.002.130.00--10143.46%
LLY230331C004000002023-03-23 2:54PM EDT400.000.260.000.000.00-1050.00%
LLY230331C004050002023-02-10 12:38PM EDT405.000.500.002.150.00--30160.40%
LLY230331C004100002023-02-17 11:35AM EDT410.000.120.002.130.00-12168.12%
LLY230331C004200002023-02-10 4:12PM EDT420.000.240.002.140.00--0183.79%
LLY230331C004500002023-02-22 12:00PM EDT450.000.100.002.120.00--0226.27%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY230331P001900002023-03-28 3:47PM EDT190.000.010.000.000.00-1050.00%
LLY230331P002300002023-03-06 4:46PM EDT230.000.040.000.000.00-1050.00%
LLY230331P002400002023-03-20 12:29PM EDT240.000.030.000.000.00-1050.00%
LLY230331P002450002023-03-20 1:57PM EDT245.000.030.000.000.00--050.00%
LLY230331P002500002023-03-20 3:31PM EDT250.000.050.000.000.00-89050.00%
LLY230331P002600002023-03-10 11:21AM EDT260.000.240.000.000.00-52050.00%
LLY230331P002650002023-02-22 2:03PM EDT265.000.390.002.150.00--0202.15%
LLY230331P002700002023-03-27 9:33AM EDT270.000.450.000.000.00-1050.00%
LLY230331P002750002023-03-10 10:38AM EDT275.000.730.000.000.00-1050.00%
LLY230331P002800002023-03-29 1:51PM EDT280.000.010.000.000.00-4050.00%
LLY230331P002850002023-03-24 1:02PM EDT285.000.100.000.000.00-5050.00%
LLY230331P002900002023-03-23 11:42AM EDT290.000.270.000.000.00-1050.00%
LLY230331P002950002023-03-23 11:42AM EDT295.000.320.000.000.00-1050.00%
LLY230331P002975002023-03-22 10:14AM EDT297.500.350.000.000.00-4025.00%
LLY230331P003000002023-03-28 10:10AM EDT300.000.090.000.000.00-8025.00%
LLY230331P003025002023-03-21 10:51AM EDT302.500.460.000.000.00--025.00%
LLY230331P003050002023-03-27 1:29PM EDT305.000.090.000.000.00-132025.00%
LLY230331P003075002023-03-27 9:31AM EDT307.500.480.000.000.00-2025.00%
LLY230331P003100002023-03-29 2:50PM EDT310.000.310.000.000.00-17025.00%
LLY230331P003125002023-03-27 10:32AM EDT312.500.170.000.000.00-17025.00%
LLY230331P003150002023-03-29 11:21AM EDT315.000.150.000.000.00-12025.00%
LLY230331P003175002023-03-28 1:52PM EDT317.500.180.000.000.00-3012.50%
LLY230331P003200002023-03-29 2:04PM EDT320.000.150.000.000.00-22012.50%
LLY230331P003225002023-03-29 9:49AM EDT322.500.150.000.000.00-2012.50%
LLY230331P003250002023-03-29 2:48PM EDT325.000.330.000.000.00-8012.50%
LLY230331P003275002023-03-29 3:08PM EDT327.500.550.000.000.00-2406.25%
LLY230331P003300002023-03-29 2:50PM EDT330.000.940.000.000.00-5406.25%
LLY230331P003325002023-03-29 3:04PM EDT332.501.360.000.000.00-403.13%
LLY230331P003350002023-03-29 3:01PM EDT335.002.380.000.000.00-4900.78%
LLY230331P003375002023-03-29 1:40PM EDT337.503.150.000.000.00-11600.00%
LLY230331P003400002023-03-29 11:50AM EDT340.003.600.000.000.00-2600.00%
LLY230331P003425002023-03-28 2:50PM EDT342.506.520.000.000.00-400.00%
LLY230331P003450002023-03-28 3:22PM EDT345.008.560.000.000.00-200.00%
LLY230331P003500002023-02-27 4:33PM EDT350.0034.1312.5515.000.00-4050.39%
LLY230331P003525002023-03-23 10:31AM EDT352.5019.250.000.000.00--00.00%
LLY230331P003575002023-03-20 11:21AM EDT357.5026.250.000.000.00--00.00%
LLY230331P003850002023-02-22 12:35PM EDT385.0055.0147.0551.200.00--0149.27%
LLY230331P004200002023-03-13 10:38AM EDT420.0090.800.000.000.00--00.00%